Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 43.20 | 46.34 | 43.20 | 44.65 | 147,200 | +0.97(+2.22%) |
Feb 27, 2020 | 43.96 | 45.16 | 43.02 | 43.68 | 194,769 | -1.21(-2.70%) |
Feb 26, 2020 | 48.55 | 48.66 | 44.01 | 44.89 | 189,561 | -3.10(-6.46%) |
Feb 25, 2020 | 52.70 | 53.32 | 47.86 | 47.99 | 145,496 | -4.36(-8.33%) |
Feb 24, 2020 | 56.10 | 56.80 | 52.01 | 52.35 | 292,369 | -4.60(-8.08%) |
Feb 21, 2020 | 48.01 | 57.84 | 47.36 | 56.95 | 939,600 | +14.16(+33.09%) |
Feb 20, 2020 | 41.79 | 43.88 | 41.79 | 42.79 | 154,096 | +1.09(+2.61%) |
Feb 19, 2020 | 41.87 | 41.99 | 41.38 | 41.70 | 115,504 | +0.12(+0.29%) |
Feb 18, 2020 | 41.29 | 41.92 | 41.27 | 41.58 | 139,796 | +0.06(+0.14%) |
Feb 14, 2020 | 41.56 | 41.82 | 41.02 | 41.52 | 88,800 | +0.14(+0.34%) |
Feb 13, 2020 | 42.22 | 42.49 | 41.20 | 41.38 | 164,974 | -1.01(-2.38%) |
Feb 12, 2020 | 42.06 | 43.11 | 41.80 | 42.39 | 84,671 | +0.65(+1.56%) |
Feb 11, 2020 | 40.46 | 43.00 | 40.29 | 41.74 | 138,353 | +1.37(+3.39%) |
Feb 10, 2020 | 40.33 | 40.47 | 39.63 | 40.37 | 81,187 | -0.44(-1.08%) |
Feb 07, 2020 | 40.89 | 41.01 | 40.16 | 40.81 | 59,600 | -0.20(-0.49%) |
Feb 06, 2020 | 40.75 | 41.12 | 40.20 | 41.01 | 83,805 | +0.41(+1.01%) |
Feb 05, 2020 | 39.21 | 40.67 | 38.89 | 40.60 | 185,455 | +1.78(+4.59%) |
Feb 04, 2020 | 39.74 | 39.94 | 38.39 | 38.82 | 109,101 | -0.58(-1.47%) |
Feb 03, 2020 | 40.85 | 40.85 | 39.09 | 39.40 | 128,148 | -1.53(-3.74%) |
Jan 31, 2020 | 42.22 | 42.22 | 40.61 | 40.93 | 103,200 | -1.42(-3.35%) |
Jan 30, 2020 | 43.16 | 43.25 | 42.08 | 42.35 | 66,611 | -0.99(-2.28%) |
Jan 29, 2020 | 43.12 | 43.59 | 42.88 | 43.34 | 66,336 | +0.26(+0.60%) |
Jan 28, 2020 | 42.48 | 43.12 | 42.25 | 43.08 | 46,966 | +0.60(+1.41%) |
Jan 27, 2020 | 41.72 | 42.50 | 41.19 | 42.48 | 73,234 | +0.28(+0.66%) |
Jan 24, 2020 | 42.20 | 42.50 | 41.91 | 42.20 | 54,800 | +0.06(+0.14%) |
Jan 23, 2020 | 42.38 | 42.77 | 41.75 | 42.14 | 69,826 | -0.31(-0.73%) |
Jan 22, 2020 | 42.57 | 42.78 | 42.21 | 42.45 | 187,812 | +0.05(+0.12%) |
Jan 21, 2020 | 42.62 | 42.72 | 41.94 | 42.40 | 96,258 | -0.34(-0.80%) |
Jan 17, 2020 | 41.71 | 42.82 | 41.71 | 42.74 | 95,900 | +1.26(+3.04%) |
Jan 16, 2020 | 41.21 | 41.82 | 41.12 | 41.48 | 94,928 | +0.53(+1.29%) |
Jan 15, 2020 | 40.89 | 41.99 | 40.84 | 40.95 | 116,767 | +0.13(+0.32%) |
Jan 14, 2020 | 41.56 | 41.84 | 40.80 | 40.82 | 87,395 | -0.72(-1.73%) |
Jan 13, 2020 | 42.31 | 42.53 | 41.07 | 41.54 | 133,347 | -0.63(-1.49%) |
Jan 10, 2020 | 43.28 | 43.40 | 42.14 | 42.17 | 92,500 | -1.28(-2.95%) |
Jan 09, 2020 | 43.65 | 43.71 | 43.03 | 43.45 | 100,356 | +0.19(+0.44%) |
Jan 08, 2020 | 43.57 | 44.29 | 43.19 | 43.26 | 124,214 | -0.07(-0.16%) |
Jan 07, 2020 | 44.22 | 44.40 | 42.65 | 43.33 | 94,437 | -1.02(-2.30%) |
Jan 06, 2020 | 43.67 | 44.77 | 43.30 | 44.35 | 193,935 | +1.17(+2.71%) |
Jan 03, 2020 | 43.79 | 44.05 | 42.42 | 43.18 | 393,000 | -1.27(-2.86%) |
Jan 02, 2020 | 49.44 | 49.76 | 44.03 | 44.45 | 326,059 | -6.08(-12.03%) |
Dec 31, 2019 | 50.66 | 50.88 | 50.10 | 50.53 | 137,000 | -0.53(-1.04%) |
Dec 30, 2019 | 50.84 | 51.65 | 50.19 | 51.06 | 96,836 | +0.66(+1.31%) |
Dec 27, 2019 | 50.37 | 50.74 | 50.17 | 50.40 | 91,500 | -0.03(-0.06%) |
Dec 26, 2019 | 50.76 | 51.13 | 50.42 | 50.43 | 79,202 | -0.33(-0.65%) |
Dec 24, 2019 | 50.96 | 51.05 | 50.41 | 50.76 | 36,200 | -0.10(-0.20%) |
Dec 23, 2019 | 50.75 | 51.26 | 50.21 | 50.86 | 70,739 | +0.32(+0.63%) |
Dec 20, 2019 | 50.64 | 51.20 | 50.40 | 50.54 | 463,200 | +0.16(+0.32%) |
Dec 19, 2019 | 49.98 | 50.62 | 49.33 | 50.38 | 104,470 | +0.35(+0.70%) |
Dec 18, 2019 | 50.13 | 50.44 | 49.51 | 50.03 | 142,448 | +0.00(+0.00%) |
Dec 17, 2019 | 50.89 | 51.08 | 49.86 | 50.03 | 103,752 | -0.87(-1.71%) |
Dec 16, 2019 | 52.03 | 53.41 | 49.98 | 50.90 | 211,973 | -0.77(-1.49%) |
Dec 13, 2019 | 50.39 | 51.91 | 50.00 | 51.67 | 135,100 | +1.13(+2.24%) |
Dec 12, 2019 | 49.74 | 50.71 | 49.74 | 50.54 | 86,610 | +0.90(+1.81%) |
Dec 11, 2019 | 48.64 | 49.76 | 48.10 | 49.64 | 56,817 | +0.86(+1.76%) |
Dec 10, 2019 | 48.45 | 49.28 | 48.45 | 48.78 | 79,888 | +0.28(+0.58%) |
Dec 09, 2019 | 48.97 | 49.10 | 48.31 | 48.50 | 47,315 | -0.71(-1.44%) |
Dec 06, 2019 | 48.19 | 49.78 | 48.19 | 49.21 | 71,200 | +1.49(+3.12%) |
Dec 05, 2019 | 47.86 | 48.30 | 47.49 | 47.72 | 72,149 | +0.19(+0.40%) |
Dec 04, 2019 | 47.74 | 48.51 | 47.48 | 47.53 | 84,112 | -0.01(-0.02%) |
Dec 03, 2019 | 47.13 | 47.79 | 46.71 | 47.54 | 64,611 | -0.07(-0.15%) |